80.00
Last Update: 2025-09-26
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| No minute K-line data available | |||||
| Date | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 2024-12-31 | 80.90 | 80.93 | 78.51 | 80.06 | 0.0M |
| 2024-12-30 | 84.27 | 85.48 | 78.35 | 79.00 | 0.2M |
| 2024-12-27 | 85.16 | 85.16 | 83.52 | 84.00 | 0.0M |
| 2024-12-26 | 84.49 | 85.49 | 83.00 | 84.00 | 0.0M |
| 2024-12-24 | 83.55 | 85.43 | 83.25 | 84.00 | 0.0M |
| 2024-12-23 | 85.20 | 85.89 | 83.35 | 83.50 | 0.1M |
| 2024-12-20 | 85.00 | 85.50 | 83.50 | 84.90 | 0.0M |
| 2024-12-19 | 86.50 | 86.50 | 82.26 | 83.80 | 0.0M |
| 2024-12-18 | 87.70 | 87.70 | 80.00 | 85.49 | 0.2M |
| 2024-12-17 | 88.89 | 88.89 | 85.00 | 86.50 | 0.0M |
| 2024-12-16 | 86.55 | 87.00 | 84.67 | 86.80 | 0.1M |
| 2024-12-13 | 89.89 | 89.89 | 84.00 | 85.98 | 0.0M |
| 2024-12-12 | 84.95 | 87.00 | 81.01 | 86.99 | 0.1M |
| 2024-12-11 | 85.00 | 88.40 | 79.99 | 83.00 | 0.3M |
| 2024-12-10 | 86.00 | 86.49 | 84.85 | 85.01 | 0.0M |
| 2024-12-09 | 86.93 | 86.93 | 81.10 | 85.00 | 0.0M |
| 2024-12-06 | 98.90 | 98.90 | 84.00 | 85.89 | 0.2M |
| 2024-12-05 | 84.00 | 92.13 | 79.01 | 91.90 | 0.2M |
| 2024-12-04 | 77.99 | 84.44 | 76.30 | 83.00 | 0.1M |
| 2024-12-03 | 75.59 | 78.00 | 75.05 | 76.90 | 0.0M |
| 2024-12-02 | 76.75 | 76.75 | 75.20 | 75.50 | 0.0M |
| 2024-11-29 | 74.55 | 75.50 | 73.51 | 75.00 | 0.0M |
| 2024-11-28 | 75.49 | 75.49 | 74.31 | 74.45 | 0.0M |
| 2024-11-27 | 74.00 | 75.50 | 74.00 | 74.60 | 0.0M |
| 2024-11-26 | 74.95 | 74.95 | 73.36 | 73.36 | 0.0M |
| 2024-11-25 | 74.90 | 75.00 | 74.11 | 74.99 | 0.0M |
| 2024-11-22 | 71.01 | 75.89 | 71.01 | 74.48 | 0.0M |
| 2024-11-21 | 73.99 | 74.30 | 73.30 | 73.60 | 0.0M |
| 2024-11-20 | 73.06 | 74.00 | 73.06 | 74.00 | 0.0M |
| 2024-11-19 | 74.69 | 74.70 | 73.20 | 74.02 | 0.0M |
| 2024-11-18 | 73.89 | 74.50 | 73.00 | 73.25 | 0.0M |
| 2024-11-15 | 73.89 | 78.50 | 73.26 | 74.00 | 0.0M |
| 2024-11-14 | 73.00 | 73.26 | 72.01 | 73.00 | 0.0M |
| 2024-11-13 | 72.30 | 73.89 | 72.06 | 73.89 | 0.0M |
| 2024-11-12 | 73.00 | 73.00 | 72.31 | 72.95 | 0.0M |
| 2024-11-11 | 73.90 | 73.95 | 72.25 | 72.90 | 0.0M |
| 2024-11-08 | 71.17 | 73.24 | 70.00 | 73.04 | 0.0M |
| 2024-11-07 | 71.10 | 73.90 | 70.50 | 71.33 | 0.0M |
| 2024-11-06 | 70.00 | 71.65 | 70.00 | 71.10 | 0.0M |
| 2024-11-05 | 69.99 | 70.90 | 69.45 | 70.00 | 0.1M |
| 2024-11-04 | 72.90 | 72.90 | 68.01 | 69.00 | 0.0M |
| 2024-11-01 | 68.09 | 74.50 | 68.00 | 68.00 | 0.0M |
| 2024-10-31 | 72.00 | 72.00 | 67.76 | 68.89 | 0.0M |
| 2024-10-30 | 74.00 | 74.00 | 68.00 | 68.00 | 0.0M |
| 2024-10-29 | 69.10 | 69.10 | 68.20 | 68.20 | 0.0M |
| 2024-10-28 | 67.06 | 68.50 | 67.00 | 68.50 | 0.1M |
| 2024-10-25 | 68.00 | 68.48 | 67.03 | 67.50 | 0.0M |
| 2024-10-24 | 67.00 | 68.03 | 67.00 | 68.03 | 0.0M |
| 2024-10-23 | 67.00 | 67.70 | 66.99 | 67.00 | 0.1M |
| 2024-10-22 | 68.00 | 68.00 | 67.00 | 67.00 | 0.0M |
| 2024-10-21 | 67.98 | 68.00 | 66.61 | 66.61 | 0.0M |
| 2024-10-18 | 67.00 | 67.00 | 66.00 | 66.95 | 0.1M |
| 2024-10-17 | 66.99 | 67.00 | 66.50 | 66.60 | 0.0M |
| 2024-10-16 | 67.01 | 67.01 | 66.25 | 67.00 | 0.0M |
| 2024-10-15 | 68.78 | 68.78 | 66.00 | 66.00 | 0.0M |
| 2024-10-14 | 69.94 | 69.95 | 66.25 | 66.75 | 0.0M |
| 2024-10-11 | 67.00 | 67.00 | 66.00 | 66.00 | 0.0M |
| 2024-10-10 | 67.01 | 68.00 | 67.00 | 67.00 | 0.0M |
| 2024-10-09 | 66.99 | 70.00 | 65.71 | 67.00 | 0.1M |
| 2024-10-08 | 67.74 | 68.00 | 67.00 | 67.25 | 0.0M |
| 2024-10-07 | 73.50 | 73.50 | 67.49 | 68.99 | 0.0M |
| 2024-10-04 | 68.00 | 68.01 | 67.98 | 68.00 | 0.0M |
| 2024-10-03 | 68.40 | 68.40 | 67.90 | 68.00 | 0.0M |
| 2024-10-02 | 68.00 | 68.40 | 67.10 | 67.50 | 0.0M |
| 2024-10-01 | 66.10 | 67.50 | 66.10 | 67.25 | 0.0M |
| 2024-09-30 | 65.12 | 67.50 | 65.10 | 67.45 | 0.0M |
| 2024-09-27 | 65.55 | 65.55 | 65.52 | 65.52 | 0.0M |
| 2024-09-26 | 67.20 | 67.36 | 66.61 | 66.61 | 0.0M |
| 2024-09-25 | 68.99 | 68.99 | 67.33 | 67.33 | 0.0M |
| 2024-09-24 | 69.00 | 69.07 | 69.00 | 69.00 | 0.0M |
| 2024-09-23 | 69.99 | 69.99 | 67.28 | 67.28 | 0.0M |
| 2024-09-20 | 69.00 | 70.00 | 67.01 | 70.00 | 0.0M |
| 2024-09-19 | 69.97 | 70.00 | 69.50 | 69.99 | 0.0M |
| 2024-09-18 | 69.80 | 69.80 | 65.58 | 66.10 | 0.0M |
| 2024-09-16 | 67.99 | 69.93 | 67.75 | 68.00 | 0.0M |
| 2024-09-13 | 66.50 | 68.28 | 66.50 | 67.90 | 0.0M |
| 2024-09-12 | 67.00 | 67.00 | 67.00 | 67.00 | 0.0M |
| 2024-09-11 | 67.79 | 67.79 | 65.18 | 67.76 | 0.0M |
| 2024-09-10 | 67.38 | 67.38 | 66.89 | 66.99 | 0.0M |
| 2024-09-09 | 65.52 | 67.49 | 65.00 | 67.33 | 0.0M |
| 2024-09-06 | 67.00 | 68.89 | 65.15 | 68.89 | 0.0M |
| 2024-09-05 | 69.90 | 69.90 | 66.21 | 66.21 | 0.0M |
| 2024-09-04 | 67.00 | 68.99 | 67.00 | 67.00 | 0.1M |
| 2024-09-03 | 72.99 | 73.00 | 70.00 | 70.00 | 0.0M |
| 2024-09-02 | 72.99 | 73.00 | 67.03 | 69.85 | 0.0M |
| 2024-08-30 | 69.94 | 69.94 | 67.20 | 69.00 | 0.0M |
| 2024-08-29 | 68.94 | 68.95 | 68.69 | 68.69 | 0.0M |
| 2024-08-28 | 67.03 | 69.94 | 67.00 | 67.00 | 0.0M |
| 2024-08-27 | 69.97 | 70.00 | 66.01 | 69.99 | 0.0M |
| 2024-08-26 | 69.99 | 70.00 | 69.77 | 70.00 | 0.0M |
| 2024-08-23 | 67.07 | 69.89 | 67.06 | 69.89 | 0.0M |
| 2024-08-22 | 67.03 | 67.68 | 67.03 | 67.68 | 0.0M |
| 2024-08-21 | 66.02 | 70.00 | 64.55 | 68.00 | 0.0M |
| 2024-08-20 | 69.99 | 70.00 | 66.17 | 66.17 | 0.0M |
| 2024-08-19 | 66.07 | 66.08 | 66.05 | 66.08 | 0.0M |
| 2024-08-16 | 68.00 | 74.80 | 65.50 | 66.21 | 0.0M |
| 2024-08-15 | 66.25 | 71.04 | 66.25 | 67.07 | 0.0M |
| 2024-08-13 | 64.49 | 66.50 | 64.49 | 66.25 | 0.0M |
| 2024-08-12 | 65.50 | 66.50 | 63.11 | 64.99 | 0.0M |
| 2024-08-09 | 65.00 | 65.00 | 65.00 | 65.00 | 0.0M |
| 2024-08-08 | 65.49 | 65.50 | 64.13 | 64.99 | 0.0M |
| 2024-08-07 | 65.01 | 65.95 | 65.00 | 65.95 | 0.0M |
| 2024-08-06 | 65.90 | 65.90 | 65.00 | 65.45 | 0.0M |
| 2024-08-05 | 65.89 | 65.90 | 65.00 | 65.20 | 0.0M |
| 2024-08-02 | 64.99 | 65.99 | 64.89 | 65.50 | 0.0M |
| 2024-08-01 | 64.00 | 64.00 | 64.00 | 64.00 | 0.0M |
| 2024-07-31 | 69.48 | 69.48 | 63.00 | 64.00 | 0.0M |
| 2024-07-30 | 65.89 | 70.00 | 63.65 | 68.50 | 0.0M |
| 2024-07-29 | 65.00 | 65.00 | 61.00 | 65.00 | 0.0M |
| 2024-07-26 | 65.00 | 65.00 | 63.51 | 65.00 | 0.0M |
| 2024-07-25 | 65.05 | 66.99 | 65.05 | 65.05 | 0.0M |
| 2024-07-24 | 64.00 | 65.00 | 64.00 | 65.00 | 0.0M |
| 2024-07-23 | 64.03 | 64.03 | 64.03 | 64.03 | 0.0M |
| 2024-07-22 | 63.30 | 64.70 | 63.30 | 64.00 | 0.0M |
| 2024-07-19 | 63.54 | 65.00 | 63.53 | 64.00 | 0.0M |
| 2024-07-18 | 64.55 | 64.56 | 63.91 | 64.50 | 0.0M |
| 2024-07-15 | 64.90 | 64.90 | 63.53 | 63.63 | 0.0M |
| 2024-07-12 | 64.11 | 65.00 | 60.25 | 63.90 | 0.0M |
| 2024-07-11 | 65.75 | 65.75 | 64.50 | 64.95 | 0.0M |
| 2024-07-10 | 63.70 | 65.10 | 63.00 | 65.10 | 0.0M |
| 2024-07-09 | 63.21 | 64.30 | 62.77 | 64.00 | 0.0M |
| 2024-07-08 | 63.99 | 64.00 | 63.00 | 63.00 | 0.0M |
| 2024-07-05 | 63.21 | 64.00 | 63.00 | 63.00 | 0.0M |
| 2024-07-04 | 63.93 | 64.00 | 62.06 | 63.13 | 0.0M |
| 2024-07-03 | 63.87 | 63.87 | 63.25 | 63.25 | 0.0M |
| 2024-07-02 | 63.95 | 63.95 | 62.10 | 63.87 | 0.0M |
| 2024-07-01 | 63.49 | 63.95 | 63.00 | 63.03 | 0.0M |
| 2024-06-28 | 63.05 | 64.00 | 61.70 | 62.00 | 0.0M |
| 2024-06-27 | 63.11 | 64.90 | 61.16 | 63.07 | 0.1M |
| 2024-06-26 | 64.00 | 65.49 | 63.55 | 63.61 | 0.0M |
| 2024-06-25 | 63.25 | 66.00 | 63.25 | 64.50 | 0.0M |
| 2024-06-24 | 63.43 | 63.80 | 63.00 | 63.50 | 0.0M |
| 2024-06-21 | 64.55 | 64.55 | 63.75 | 63.78 | 0.0M |
| 2024-06-20 | 64.00 | 65.89 | 63.00 | 64.99 | 0.0M |
| 2024-06-14 | 65.00 | 65.00 | 61.10 | 64.00 | 0.0M |
| 2024-06-13 | 65.00 | 65.94 | 63.25 | 64.50 | 0.0M |
| 2024-06-12 | 64.21 | 65.00 | 63.62 | 64.00 | 0.0M |
| 2024-06-11 | 65.10 | 65.10 | 62.01 | 65.00 | 0.1M |
| 2024-06-10 | 65.99 | 65.99 | 65.00 | 65.00 | 0.0M |
| 2024-06-07 | 64.50 | 65.00 | 64.50 | 65.00 | 0.0M |
| 2024-06-06 | 63.21 | 65.97 | 63.21 | 65.00 | 0.0M |
| 2024-06-05 | 65.02 | 66.00 | 65.00 | 66.00 | 0.0M |
| 2024-06-04 | 65.98 | 66.00 | 64.23 | 65.00 | 0.0M |
| 2024-06-03 | 66.00 | 66.95 | 62.60 | 65.25 | 0.0M |
| 2024-05-31 | 63.30 | 67.00 | 63.30 | 66.00 | 0.0M |
| 2024-05-30 | 66.11 | 67.49 | 65.00 | 67.49 | 0.0M |
| 2024-05-29 | 67.95 | 67.95 | 66.00 | 66.98 | 0.0M |
| 2024-05-27 | 68.90 | 69.00 | 65.50 | 68.00 | 0.0M |
| 2024-05-24 | 66.31 | 68.98 | 66.31 | 68.75 | 0.0M |
| 2024-05-23 | 66.02 | 67.99 | 66.02 | 67.50 | 0.0M |
| 2024-05-22 | 64.00 | 69.50 | 64.00 | 69.00 | 0.1M |
| 2024-05-21 | 69.90 | 70.00 | 67.00 | 68.25 | 0.0M |
| 2024-05-20 | 69.90 | 69.95 | 69.00 | 69.50 | 0.0M |
| 2024-05-17 | 68.60 | 68.60 | 68.60 | 68.60 | 0.0M |
| 2024-05-16 | 68.50 | 70.00 | 65.11 | 68.50 | 0.0M |
| 2024-05-15 | 71.50 | 71.50 | 69.01 | 69.01 | 0.0M |
| 2024-05-14 | 70.20 | 70.25 | 70.20 | 70.25 | 0.0M |
| 2024-05-13 | 69.02 | 72.49 | 69.02 | 70.00 | 0.0M |
| 2024-05-09 | 70.01 | 70.01 | 70.00 | 70.00 | 0.0M |
| 2024-05-08 | 71.99 | 72.00 | 70.00 | 71.49 | 0.0M |
| 2024-05-07 | 70.00 | 70.00 | 70.00 | 70.00 | 0.0M |
| 2024-05-06 | 70.00 | 70.50 | 69.10 | 69.99 | 0.0M |
| 2024-05-03 | 72.89 | 72.89 | 69.00 | 69.00 | 0.0M |
| 2024-05-02 | 69.99 | 70.00 | 68.97 | 69.00 | 0.0M |
| 2024-04-30 | 70.45 | 70.45 | 69.00 | 70.00 | 0.0M |
| 2024-04-29 | 73.00 | 73.00 | 70.00 | 70.00 | 0.1M |
| 2024-04-26 | 72.75 | 74.00 | 72.75 | 73.11 | 0.0M |
| 2024-04-25 | 75.00 | 79.00 | 73.00 | 73.00 | 2.3M |
| 2024-04-24 | 75.15 | 75.24 | 75.00 | 75.00 | 4.6M |
| 2024-04-23 | 75.00 | 75.24 | 75.00 | 75.00 | 0.3M |
| 2024-04-22 | 75.30 | 75.50 | 75.00 | 75.00 | 0.3M |
| 2024-04-19 | 72.51 | 75.00 | 72.51 | 75.00 | 0.5M |
| 2024-04-18 | 75.00 | 75.00 | 74.51 | 75.00 | 0.4M |
| 2024-04-17 | 74.01 | 75.00 | 73.02 | 75.00 | 1.8M |
| 2024-04-16 | 75.00 | 75.15 | 74.55 | 75.00 | 0.4M |
| 2024-04-15 | 72.11 | 75.00 | 72.11 | 75.00 | 0.5M |
| 2024-04-09 | 75.05 | 75.25 | 75.00 | 75.00 | 0.3M |
| 2024-04-08 | 75.00 | 75.15 | 75.00 | 75.00 | 0.5M |
| 2024-04-04 | 75.00 | 75.15 | 75.00 | 75.00 | 0.2M |
| 2024-04-03 | 74.00 | 75.25 | 73.05 | 75.00 | 0.2M |
| 2024-04-02 | 75.25 | 75.25 | 75.00 | 75.10 | 0.2M |
| 2024-04-01 | 75.45 | 75.45 | 74.30 | 75.00 | 0.2M |
| 2024-03-29 | 74.50 | 74.80 | 74.50 | 74.60 | 0.1M |
| 2024-03-28 | 73.02 | 74.85 | 72.01 | 74.50 | 0.3M |
| 2024-03-27 | 73.99 | 74.00 | 73.50 | 74.00 | 0.3M |
| 2024-03-26 | 73.50 | 74.00 | 73.01 | 73.50 | 0.0M |
| 2024-03-25 | 74.51 | 74.60 | 73.41 | 73.52 | 0.1M |
| 2024-03-22 | 74.40 | 74.40 | 73.03 | 73.50 | 0.4M |
| 2024-03-21 | 74.50 | 74.50 | 73.12 | 73.50 | 0.2M |
| 2024-03-20 | 72.62 | 73.52 | 72.35 | 73.49 | 0.6M |
| 2024-03-19 | 73.00 | 73.99 | 73.00 | 73.50 | 0.1M |
| 2024-03-18 | 70.21 | 73.50 | 70.21 | 72.60 | 0.2M |
| 2024-03-15 | 72.51 | 74.80 | 72.51 | 73.00 | 0.1M |
| 2024-03-14 | 70.95 | 72.25 | 70.40 | 72.00 | 0.4M |
| 2024-03-13 | 69.00 | 70.00 | 68.02 | 70.00 | 0.2M |
| 2024-03-12 | 68.99 | 70.00 | 68.00 | 69.33 | 0.1M |
| 2024-03-11 | 67.40 | 69.00 | 66.51 | 69.00 | 0.0M |
| 2024-03-08 | 68.99 | 68.99 | 66.15 | 66.15 | 0.0M |
| 2024-03-07 | 69.00 | 69.00 | 68.00 | 68.00 | 0.0M |
| 2024-03-06 | 69.20 | 69.33 | 68.79 | 69.00 | 0.0M |
| 2024-03-05 | 69.94 | 69.94 | 66.70 | 67.40 | 0.0M |
| 2024-03-04 | 69.50 | 69.50 | 65.60 | 65.60 | 0.0M |
| 2024-03-01 | 69.69 | 69.70 | 66.61 | 68.50 | 0.0M |
| 2024-02-29 | 67.70 | 70.00 | 67.70 | 70.00 | 0.0M |
| 2024-02-28 | 69.98 | 69.99 | 66.50 | 66.51 | 0.0M |
| 2024-02-27 | 68.25 | 69.00 | 67.10 | 68.00 | 0.0M |
| 2024-02-26 | 68.89 | 68.89 | 65.00 | 67.00 | 0.0M |
| 2024-02-22 | 68.19 | 68.19 | 65.53 | 66.50 | 0.0M |
| 2024-02-21 | 66.00 | 67.00 | 66.00 | 67.00 | 0.0M |
| 2024-02-20 | 64.00 | 69.00 | 64.00 | 65.06 | 0.0M |
| 2024-02-19 | 65.00 | 65.00 | 64.02 | 64.50 | 0.0M |
| 2024-02-16 | 66.10 | 67.00 | 65.00 | 65.00 | 0.1M |
| 2024-02-15 | 70.77 | 70.77 | 66.41 | 69.00 | 0.1M |
| 2024-02-14 | 70.98 | 70.98 | 68.00 | 69.00 | 0.0M |
| 2024-02-13 | 67.00 | 68.01 | 67.00 | 68.00 | 0.0M |
| 2024-02-12 | 67.10 | 71.00 | 67.10 | 68.51 | 0.1M |
| 2024-02-09 | 71.35 | 73.00 | 68.90 | 70.51 | 0.0M |
| 2024-02-07 | 70.10 | 72.39 | 70.10 | 72.39 | 0.0M |
| 2024-02-06 | 71.50 | 73.00 | 71.50 | 72.00 | 0.0M |
| 2024-02-02 | 72.90 | 73.00 | 72.00 | 72.00 | 0.0M |
| 2024-02-01 | 71.00 | 73.00 | 71.00 | 72.25 | 0.0M |
| 2024-01-31 | 68.59 | 73.00 | 68.59 | 70.15 | 0.1M |
| 2024-01-30 | 71.20 | 74.00 | 70.50 | 72.10 | 0.2M |
| 2024-01-29 | 65.94 | 69.54 | 63.00 | 69.54 | 0.1M |
| 2024-01-26 | 66.00 | 66.00 | 63.75 | 64.50 | 0.2M |
| 2024-01-25 | 67.20 | 68.98 | 65.10 | 65.10 | 0.0M |
| 2024-01-24 | 69.00 | 70.10 | 68.01 | 70.10 | 0.1M |
| 2024-01-23 | 69.96 | 69.96 | 67.00 | 69.85 | 0.0M |
| 2024-01-22 | 71.98 | 71.98 | 68.30 | 69.25 | 0.1M |
| 2024-01-19 | 69.00 | 70.00 | 69.00 | 69.50 | 0.0M |
| 2024-01-18 | 67.19 | 70.00 | 67.10 | 68.75 | 0.0M |
| 2024-01-17 | 68.00 | 71.80 | 66.50 | 71.00 | 0.1M |
| 2024-01-16 | 64.15 | 68.40 | 64.10 | 67.50 | 0.0M |
| 2024-01-15 | 70.00 | 70.50 | 66.99 | 67.98 | 0.1M |
| 2024-01-12 | 72.00 | 73.50 | 68.16 | 68.16 | 0.2M |
| 2024-01-11 | 61.60 | 70.74 | 61.60 | 70.74 | 0.5M |
| 2024-01-10 | 72.00 | 72.49 | 70.90 | 72.40 | 0.2M |
| 2024-01-09 | 70.76 | 72.36 | 70.00 | 72.00 | 0.1M |
| 2024-01-08 | 72.50 | 73.99 | 70.20 | 70.98 | 0.3M |
| 2024-01-05 | 73.90 | 77.99 | 70.00 | 72.75 | 0.3M |
| 2024-01-04 | 73.50 | 74.50 | 70.01 | 73.50 | 0.3M |
| 2024-01-03 | 79.70 | 79.70 | 69.50 | 71.00 | 1.3M |
| 2024-01-02 | 74.14 | 74.14 | 74.14 | 74.14 | 0.1M |
| 2024-01-01 | 68.97 | 68.97 | 68.97 | 68.97 | 0.1M |